Ciena Corporation (CIEN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIEN240719C00022500 | 2024-01-09 12:22PM EDT | 22.50 | 25.80 | 31.20 | 36.00 | 0.00 | - | - | 0 | 395.31% |
| CIEN240719C00030000 | 2023-12-29 2:42PM EDT | 30.00 | 16.20 | 21.20 | 26.00 | 0.00 | - | 1 | 1 | 228.76% |
| CIEN240719C00035000 | 2024-04-17 11:58AM EDT | 35.00 | 10.65 | 12.20 | 16.90 | 0.00 | - | 2 | 22 | 95.07% |
| CIEN240719C00040000 | 2024-04-17 3:08PM EDT | 40.00 | 6.50 | 8.20 | 11.80 | 0.00 | - | 6 | 66 | 75.88% |
| CIEN240719C00045000 | 2024-05-31 10:24AM EDT | 45.00 | 4.60 | 4.40 | 5.10 | +0.10 | +2.22% | 2 | 107 | 48.15% |
| CIEN240719C00050000 | 2024-05-31 10:50AM EDT | 50.00 | 1.95 | 2.20 | 2.30 | -0.17 | -8.02% | 10 | 852 | 43.68% |
| CIEN240719C00055000 | 2024-05-31 3:27PM EDT | 55.00 | 0.85 | 0.85 | 0.95 | 0.00 | - | 60 | 1,222 | 43.87% |
| CIEN240719C00060000 | 2024-05-31 3:43PM EDT | 60.00 | 0.37 | 0.30 | 0.40 | -0.03 | -7.50% | 1 | 973 | 45.70% |
| CIEN240719C00065000 | 2024-05-31 3:33PM EDT | 65.00 | 0.20 | 0.10 | 0.20 | +0.03 | +17.65% | 1 | 1,189 | 49.12% |
| CIEN240719C00070000 | 2024-03-19 1:26PM EDT | 70.00 | 0.36 | 0.05 | 0.50 | 0.00 | - | 12 | 419 | 62.01% |
| CIEN240719C00075000 | 2024-05-30 9:53AM EDT | 75.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 10 | 1,355 | 70.61% |
| CIEN240719C00080000 | 2024-03-08 11:59AM EDT | 80.00 | 0.35 | 0.10 | 0.75 | 0.00 | - | 373 | 365 | 85.35% |
| CIEN240719C00085000 | 2024-05-28 9:40AM EDT | 85.00 | 0.05 | 0.00 | 1.60 | 0.00 | - | 1 | 3 | 106.54% |
| CIEN240719C00090000 | 2024-05-23 12:25PM EDT | 90.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 14 | 85.45% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIEN240719P00030000 | 2024-03-07 4:25PM EDT | 30.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 18 | 26 | 87.60% |
| CIEN240719P00035000 | 2024-04-23 9:42AM EDT | 35.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 111 | 25.00% |
| CIEN240719P00040000 | 2024-05-23 11:48AM EDT | 40.00 | 0.37 | 0.40 | 0.50 | 0.00 | - | 1 | 609 | 45.90% |
| CIEN240719P00045000 | 2024-05-31 3:17PM EDT | 45.00 | 1.60 | 1.45 | 1.55 | +0.05 | +3.23% | 13 | 1,036 | 42.07% |
| CIEN240719P00050000 | 2024-05-31 3:17PM EDT | 50.00 | 3.90 | 3.70 | 3.90 | +0.95 | +32.20% | 66 | 136 | 40.38% |
| CIEN240719P00055000 | 2024-05-20 12:48PM EDT | 55.00 | 6.78 | 6.00 | 9.40 | 0.00 | - | 1 | 355 | 70.61% |
| CIEN240719P00060000 | 2024-04-05 10:45AM EDT | 60.00 | 12.42 | 11.00 | 14.20 | 0.00 | - | 2 | 0 | 55.32% |
| CIEN240719P00065000 | 2024-03-11 12:51PM EDT | 65.00 | 13.40 | 16.10 | 20.50 | 0.00 | - | 129 | 0 | 83.47% |
| CIEN240719P00070000 | 2024-03-06 3:11PM EDT | 70.00 | 10.80 | 20.30 | 24.30 | 0.00 | - | 3 | 0 | 69.73% |
| CIEN240719P00075000 | 2024-03-06 11:20AM EDT | 75.00 | 14.40 | 25.20 | 29.80 | 0.00 | - | 1 | 0 | 85.69% |
© 2024 Yahoo. All rights reserved.